What historical data is shown for IQ?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
IQ (IQ) Historical Data
ETH
AI
IQ Historical Price Information — Daily IQ Open, High, Low, Close & Volume
$0.000714
+1.42% 1D
Recently Viewed
1H+1.13%
1D+1.42%
1W-8.58%
1M-21.80%
IQ (IQ) has 90 days of daily open, high, low and close on file. Over that window IQ ranged $0.0005952 to $0.0010284, closed at $0.0007147 and is up 10.0% across the window.
IQ — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0010284
Window low
$0.0005952
First → last
+10.04%
Latest close
$0.0007147
vs live
-0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
IQ Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0007148 | $0.0007167 | $0.0006937 | $0.0007147 | -0.01% | $14,286 | $19.87M |
| Nov 3, 2026 | $0.0007073 | $0.0007264 | $0.0007072 | $0.0007148 | +1.06% | $57,066 | $19.87M |
| Nov 2, 2026 | $0.000734 | $0.000738 | $0.000701 | $0.0007073 | -3.64% | $56,711 | $19.66M |
| Nov 1, 2026 | $0.0007431 | $0.0007539 | $0.0007309 | $0.000734 | -1.22% | $57,515 | $20.41M |
| Oct 31, 2026 | $0.0007429 | $0.0007591 | $0.0007388 | $0.0007431 | +0.03% | $53,722 | $20.66M |
| Oct 30, 2026 | $0.0007424 | $0.0007538 | $0.0007077 | $0.0007429 | +0.07% | $69,433 | $20.65M |
| Oct 29, 2026 | $0.0007744 | $0.0007769 | $0.0007369 | $0.0007424 | -4.13% | $61,032 | $20.64M |
| Oct 28, 2026 | $0.0007798 | $0.000786 | $0.000765 | $0.0007744 | -0.69% | $57,593 | $21.53M |
| Oct 27, 2026 | $0.000784 | $0.0007888 | $0.0007689 | $0.0007798 | -0.54% | $55,411 | $21.68M |
| Oct 26, 2026 | $0.0008022 | $0.000805 | $0.0007611 | $0.000784 | -2.27% | $57,950 | $21.80M |
| Oct 25, 2026 | $0.0007873 | $0.0009104 | $0.0007872 | $0.0008022 | +1.89% | $74,281 | $22.30M |
| Oct 24, 2026 | $0.0007986 | $0.000805 | $0.0007797 | $0.0007873 | -1.41% | $56,149 | $21.89M |
| Oct 23, 2026 | $0.000778 | $0.0008118 | $0.0007729 | $0.0007986 | +2.65% | $54,827 | $22.20M |
| Oct 22, 2026 | $0.0008066 | $0.0008136 | $0.0007732 | $0.000778 | -3.55% | $56,617 | $21.63M |
| Oct 21, 2026 | $0.0007866 | $0.0008218 | $0.0007854 | $0.0008066 | +2.54% | $53,532 | $22.42M |
| Oct 20, 2026 | $0.0007815 | $0.0007874 | $0.000762 | $0.0007866 | +0.65% | $56,472 | $21.87M |
| Oct 19, 2026 | $0.0007563 | $0.000783 | $0.0007555 | $0.0007815 | +3.33% | $58,838 | $21.73M |
| Oct 18, 2026 | $0.000779 | $0.0008699 | $0.000749 | $0.0007563 | -2.91% | $57,577 | $21.02M |
| Oct 17, 2026 | $0.0007894 | $0.0007946 | $0.0007753 | $0.000779 | -1.32% | $55,421 | $21.66M |
| Oct 16, 2026 | $0.0007966 | $0.0008151 | $0.0007806 | $0.0007894 | -0.90% | $56,886 | $21.95M |
| Oct 15, 2026 | $0.0008193 | $0.000821 | $0.0007689 | $0.0007966 | -2.77% | $58,340 | $22.15M |
| Oct 14, 2026 | $0.0008392 | $0.0008442 | $0.0008126 | $0.0008193 | -2.37% | $54,156 | $22.78M |
| Oct 13, 2026 | $0.0008279 | $0.0008442 | $0.000825 | $0.0008392 | +1.36% | $58,130 | $23.33M |
| Oct 12, 2026 | $0.0008652 | $0.000869 | $0.0008251 | $0.0008279 | -4.31% | $61,613 | $23.02M |
| Oct 11, 2026 | $0.0008453 | $0.0009198 | $0.0008444 | $0.0008652 | +2.35% | $65,374 | $24.05M |
| Oct 10, 2026 | $0.0008372 | $0.0010 | $0.00081 | $0.0008453 | +0.97% | $75,668 | $23.50M |
| Oct 9, 2026 | $0.0008035 | $0.0008374 | $0.0007987 | $0.0008372 | +4.19% | $58,889 | $23.27M |
| Oct 8, 2026 | $0.0008288 | $0.0008316 | $0.0007918 | $0.0008035 | -3.05% | $58,985 | $22.34M |
| Oct 7, 2026 | $0.000874 | $0.0008756 | $0.0008228 | $0.0008288 | -5.17% | $62,310 | $23.04M |
| Oct 6, 2026 | $0.0009047 | $0.0009059 | $0.0008732 | $0.000874 | -3.39% | $56,737 | $24.30M |
| Oct 5, 2026 | $0.0009136 | $0.0009198 | $0.0008971 | $0.0009047 | -0.97% | $56,195 | $25.15M |
| Oct 4, 2026 | $0.0008988 | $0.0009152 | $0.0008922 | $0.0009136 | +1.65% | $58,911 | $25.40M |
| Oct 3, 2026 | $0.000895 | $0.0009037 | $0.000889 | $0.0008988 | +0.42% | $57,462 | $24.99M |
| Oct 2, 2026 | $0.0008988 | $0.0009193 | $0.0008849 | $0.000895 | -0.42% | $60,015 | $24.88M |
| Oct 1, 2026 | $0.0009124 | $0.0009203 | $0.0008911 | $0.0008988 | -1.49% | $59,341 | $24.99M |
| Sep 30, 2026 | $0.0009189 | $0.00093 | $0.0009 | $0.0009124 | -0.71% | $53,791 | $25.36M |
| Sep 29, 2026 | $0.0009337 | $0.0009413 | $0.0009027 | $0.0009189 | -1.59% | $60,314 | $25.55M |
| Sep 28, 2026 | $0.0009645 | $0.0009756 | $0.0009107 | $0.0009337 | -3.19% | $60,538 | $25.96M |
| Sep 27, 2026 | $0.0009578 | $0.0009787 | $0.0009372 | $0.0009645 | +0.70% | $63,905 | $26.81M |
| Sep 26, 2026 | $0.0009706 | $0.000973 | $0.0009476 | $0.0009578 | -1.32% | $58,469 | $26.63M |
| Sep 25, 2026 | $0.0009598 | $0.0010017 | $0.0009353 | $0.0009706 | +1.13% | $65,134 | $26.98M |
| Sep 24, 2026 | $0.0009179 | $0.000964 | $0.000884 | $0.0009598 | +4.56% | $63,529 | $26.68M |
| Sep 23, 2026 | $0.0009049 | $0.0009828 | $0.0009044 | $0.0009179 | +1.44% | $61,452 | $25.52M |
| Sep 22, 2026 | $0.0009135 | $0.0009139 | $0.0008862 | $0.0009049 | -0.94% | $60,860 | $25.16M |
| Sep 21, 2026 | $0.0008669 | $0.0009171 | $0.0008548 | $0.0009135 | +5.38% | $59,268 | $25.40M |
| Sep 20, 2026 | $0.0008819 | $0.0008915 | $0.0008351 | $0.0008669 | -1.70% | $60,244 | $24.10M |
| Sep 19, 2026 | $0.000874 | $0.0009112 | $0.0008494 | $0.0008819 | +0.90% | $70,288 | $24.52M |
| Sep 18, 2026 | $0.0008186 | $0.000874 | $0.0008085 | $0.000874 | +6.77% | $61,137 | $24.30M |
| Sep 17, 2026 | $0.0008549 | $0.0008566 | $0.0008041 | $0.0008186 | -4.25% | $68,701 | $22.76M |
| Sep 16, 2026 | $0.0008486 | $0.000867 | $0.0007898 | $0.0008549 | +0.74% | $69,718 | $23.77M |
| Sep 15, 2026 | $0.0009254 | $0.0010073 | $0.0008277 | $0.0008486 | -8.30% | $79,544 | $23.59M |
| Sep 14, 2026 | $0.0010284 | $0.0010284 | $0.000873 | $0.0009254 | -10.02% | $82,262 | $25.73M |
| Sep 13, 2026 | $0.0008549 | $0.0010515 | $0.0008164 | $0.0010284 | +20.29% | $85,811 | $28.59M |
| Sep 12, 2026 | $0.0007881 | $0.0009561 | $0.0007881 | $0.0008549 | +8.48% | $87,973 | $23.77M |
| Sep 11, 2026 | $0.000779 | $0.0008616 | $0.0007588 | $0.0007881 | +1.17% | $98,334 | $21.91M |
| Sep 10, 2026 | $0.0008737 | $0.0008747 | $0.0007724 | $0.000779 | -10.84% | $76,382 | $21.66M |
| Sep 9, 2026 | $0.0007563 | $0.0009579 | $0.0007563 | $0.0008737 | +15.52% | $110,032 | $24.29M |
| Sep 8, 2026 | $0.0007409 | $0.000773 | $0.0007353 | $0.0007563 | +2.08% | $61,568 | $21.02M |
| Sep 7, 2026 | $0.0007337 | $0.0007505 | $0.0007333 | $0.0007409 | +0.98% | $57,081 | $20.60M |
| Sep 6, 2026 | $0.0007138 | $0.0007393 | $0.0007135 | $0.0007337 | +2.79% | $60,196 | $20.40M |
| Sep 5, 2026 | $0.0007077 | $0.0007147 | $0.0007027 | $0.0007138 | +0.86% | $56,461 | $19.84M |
| Sep 4, 2026 | $0.0007172 | $0.0007183 | $0.0006973 | $0.0007077 | -1.32% | $59,580 | $19.67M |
| Sep 3, 2026 | $0.0007186 | $0.0007191 | $0.0006865 | $0.0007172 | -0.19% | $66,200 | $19.94M |
| Sep 2, 2026 | $0.0007736 | $0.0007736 | $0.0007098 | $0.0007186 | -7.11% | $81,631 | $19.98M |
| Sep 1, 2026 | $0.0006602 | $0.0009683 | $0.0006593 | $0.0007736 | +17.18% | $144,339 | $21.51M |
| Aug 31, 2026 | $0.0006553 | $0.0006681 | $0.0006545 | $0.0006602 | +0.75% | $58,351 | $18.35M |
| Aug 30, 2026 | $0.0006673 | $0.000672 | $0.0006534 | $0.0006553 | -1.80% | $62,638 | $18.22M |
| Aug 29, 2026 | $0.0006684 | $0.0006711 | $0.0006653 | $0.0006673 | -0.16% | $57,748 | $18.55M |
| Aug 28, 2026 | $0.0006916 | $0.0006976 | $0.0006669 | $0.0006684 | -3.35% | $64,467 | $18.58M |
| Aug 27, 2026 | $0.0006845 | $0.000703 | $0.0006814 | $0.0006916 | +1.04% | $60,653 | $19.23M |
| Aug 26, 2026 | $0.0006826 | $0.0006892 | $0.00067 | $0.0006845 | +0.28% | $59,768 | $19.03M |
| Aug 25, 2026 | $0.0006934 | $0.0007103 | $0.0006795 | $0.0006826 | -1.56% | $62,567 | $18.98M |
| Aug 24, 2026 | $0.0007038 | $0.0007051 | $0.0006824 | $0.0006934 | -1.48% | $58,979 | $19.28M |
| Aug 23, 2026 | $0.0007152 | $0.000737 | $0.0006784 | $0.0007038 | -1.59% | $70,861 | $19.57M |
| Aug 22, 2026 | $0.0006978 | $0.0008837 | $0.0006793 | $0.0007152 | +2.49% | $105,398 | $19.88M |
| Aug 21, 2026 | $0.0006388 | $0.0006988 | $0.0006369 | $0.0006978 | +9.24% | $63,777 | $19.40M |
| Aug 20, 2026 | $0.0006192 | $0.0006449 | $0.0006112 | $0.0006388 | +3.17% | $60,666 | $17.76M |
| Aug 19, 2026 | $0.0005952 | $0.0006276 | $0.0005907 | $0.0006192 | +4.03% | $58,209 | $17.21M |
| Aug 18, 2026 | $0.0006148 | $0.0006148 | $0.0005892 | $0.0005952 | -3.19% | $64,255 | $16.55M |
| Aug 17, 2026 | $0.0006147 | $0.0006199 | $0.0006147 | $0.0006148 | +0.02% | $56,957 | $17.09M |
| Aug 16, 2026 | $0.0006215 | $0.0006218 | $0.0006098 | $0.0006147 | -1.09% | $56,010 | $17.09M |
| Aug 15, 2026 | $0.0006156 | $0.0006257 | $0.0006151 | $0.0006215 | +0.96% | $54,040 | $17.28M |
| Aug 14, 2026 | $0.000619 | $0.000619 | $0.0006107 | $0.0006156 | -0.55% | $54,807 | $17.11M |
| Aug 13, 2026 | $0.0006249 | $0.0006315 | $0.0006136 | $0.000619 | -0.94% | $58,591 | $17.21M |
| Aug 12, 2026 | $0.0006369 | $0.0006431 | $0.0006248 | $0.0006249 | -1.88% | $54,695 | $17.37M |
| Aug 11, 2026 | $0.0006567 | $0.0006567 | $0.0006299 | $0.0006369 | -3.02% | $56,835 | $17.71M |
| Aug 10, 2026 | $0.0006568 | $0.0006596 | $0.0006494 | $0.0006567 | -0.02% | $54,245 | $18.26M |
| Aug 9, 2026 | $0.0006537 | $0.0006655 | $0.0006526 | $0.0006568 | +0.47% | $56,714 | $18.26M |
| Aug 8, 2026 | $0.0006495 | $0.0006578 | $0.000646 | $0.0006537 | +0.65% | $57,004 | $18.17M |
| Aug 7, 2026 | $0.0006593 | $0.0006614 | $0.0006471 | $0.0006495 | — | $57,596 | $18.06M |
IQ Historical Data FAQ
Window highs, lows, best/worst days and volume for IQWhat is the all-time high for IQ?
IQ's record price is about $0.072382. It currently trades at $0.000714, roughly 99.0% below that peak. The all-time low on record is $0.00058888. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IQ market cap?
IQ has a market capitalisation of about $19.71M, on roughly $1.57M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did IQ change over this window?
Across 90 daily candles, close-to-close moved up 10.04%.
What were IQ's high and low in this window?
In this sample, the highest trade print is about $0.0010515 (Sep 13, 2026) and the lowest about $0.0005892 (Aug 18, 2026).
What were IQ's best and worst days in this window?
Best close-to-close day was about +20.29% (Sep 13, 2026); worst was -10.84% (Sep 10, 2026).